Repsol, S.A.
REPYYOTCEnergy● Active
$26.56
+$0.06(+0.23%)
Market Cap$29.4B
P/E Ratio—
52W High$29.08
52W Low$13.5
Repsol, S.A.（REPYY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
repyy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.08
Mar 20, 2026
-8.7% from here
5-Year Low5Y
$10.28
Jul 20, 2021
+158.4% from low
IPO Priceadj.
$5.56
May 11, 1989
+377.7% since IPO
1 Year Ago
$13.68
Jun 9, 2025
+94.2% in 1Y
5 Years Ago
$13.69
Jun 9, 2021
+94.0% in 5Y
10 Years Ago
$12.36
Jun 9, 2016
+114.9% in 10Y
Historical Price Data · REPYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.65 | $26.81 | $26.52 | $26.56 | $26.56 | 92K | -0.34% |
| Jun 5, 2026 | $26.52 | $26.68 | $26.31 | $26.50 | $26.50 | 48K | -0.08% |
| Jun 4, 2026 | $26.60 | $26.79 | $26.49 | $26.72 | $26.72 | 283K | +0.45% |
| Jun 3, 2026 | $26.88 | $27.19 | $26.74 | $27.02 | $27.02 | 132K | +0.52% |
| Jun 2, 2026 | $26.22 | $26.63 | $26.22 | $26.63 | $26.63 | 144K | +1.56% |
| Jun 1, 2026 | $26.04 | $26.49 | $25.91 | $26.33 | $26.33 | 111K | +1.11% |
| May 29, 2026 | $25.69 | $25.82 | $25.56 | $25.82 | $25.82 | 93K | +0.51% |
| May 28, 2026 | $25.63 | $25.63 | $25.13 | $25.30 | $25.30 | 165K | -1.29% |
| May 27, 2026 | $25.34 | $25.50 | $25.23 | $25.31 | $25.31 | 113K | -0.12% |
| May 26, 2026 | $25.94 | $26.13 | $25.80 | $25.88 | $25.88 | 83K | -0.23% |
| May 22, 2026 | $25.91 | $26.10 | $25.71 | $25.92 | $25.92 | 64K | +0.04% |
| May 21, 2026 | $26.71 | $26.99 | $26.43 | $26.86 | $26.86 | 103K | +0.56% |
| May 20, 2026 | $27.02 | $27.15 | $26.17 | $26.21 | $26.21 | 152K | -3.00% |
| May 19, 2026 | $27.33 | $27.33 | $26.94 | $27.10 | $27.10 | 114K | -0.84% |
| May 18, 2026 | $26.88 | $27.68 | $26.78 | $27.54 | $27.54 | 265K | +2.46% |
| May 15, 2026 | $26.31 | $26.43 | $26.22 | $26.43 | $26.43 | 88K | +0.46% |
| May 14, 2026 | $26.21 | $26.36 | $26.08 | $26.25 | $26.25 | 81K | +0.15% |
| May 13, 2026 | $26.50 | $26.54 | $26.35 | $26.40 | $26.40 | 81K | -0.38% |
| May 12, 2026 | $26.51 | $26.62 | $26.33 | $26.60 | $26.60 | 81K | +0.34% |
| May 11, 2026 | $26.10 | $26.46 | $26.10 | $26.45 | $26.45 | 91K | +1.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · REPYY
Jan 1 → Dec 31 · 6 years2026+39.9%$18.99 → $26.56
+39.9%
2025+53.0%$12.21 → $18.68
+53.0%
2024-18.4%$14.85 → $12.12
-18.4%
2023-6.8%$15.94 → $14.85
-6.8%
2022+33.9%$11.90 → $15.93
+33.9%
2021-13.8%$13.74 → $11.84
-13.8%
Best Year2025 · +53.0%
Worst Year2024 · -18.4%
Positive Years3 / 6
Avg Annual Return+14.6%
6Y Total Return+93.3%
6Y CAGR~+11.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in REPYY?
If you invested $1,000 in REPYY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,149
Total Return+114.9%
CAGR~+7.9% / yr
Profit+$1,149
Based on Jun 9, 2016 · $12.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Repsol, S.A.（REPYY）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $26.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
REPYY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
REPYY 历史股价FMP 日线复权 OHLCV